Dark

TSN20270115C60
TSN Jan 15 2027 60.00 Call (TSN270115C00060000)
option OPRA

EOD

Jun 26, 2026

4.50+28.571%(+1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.6600	4.6600	4.5000	4.5000	+28.571%	3	750	0.000%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-20.455%	1	750	+28.571%
2026-06-16	6.0000	6.0000	4.4000	4.4000	+2.326%	3	750	+2.273%
2026-06-08	4.5000	4.5000	4.3000	4.3000	-8.705%	3	748	+4.651%
2026-06-04	4.6000	4.7100	4.6000	4.7100	+32.676%	11	750	-4.459%
2026-06-03	5.2500	5.2500	3.5500	3.5500	-37.390%	2	750	+26.761%
2026-05-29	5.6700	5.6700	5.6700	5.6700	-21.577%	1	749	-20.635%
2026-05-28	7.2300	7.2300	7.2300	7.2300	-26.599%	100	748	-37.759%
2026-05-21	9.7900	9.8500	9.7900	9.8500	-6.190%	8	748	-54.315%
2026-05-06	10.5000	10.5000	10.5000	10.5000	+0.962%	3	755	-57.143%
2026-05-05	10.4000	10.4000	10.4000	10.4000	+23.810%	1	755	-56.731%
2026-05-01	8.4000	8.4000	8.4000	8.4000	+0.962%	1	755	-46.429%
2026-04-24	8.3200	8.3200	8.3200	8.3200	+5.718%	5	755	-45.913%
2026-04-17	7.8000	7.8700	7.8000	7.8700	-13.516%	5	752	-42.821%
2026-04-02	9.1000	9.1000	9.1000	9.1000	+1.111%	1	748	-50.549%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+78.571%	5	748	-50.000%
2026-03-23	5.0400	5.0400	5.0400	5.0400	-14.576%	1	748	-10.714%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-0.840%	3	748	-23.729%
2026-03-19	5.9500	5.9500	5.9500	5.9500	-23.325%	1	748	-24.370%
2026-03-17	7.7600	7.7600	7.7600	7.7600	+14.118%	3	747	-42.010%
2026-03-10	6.8000	6.8000	6.8000	6.8000	-23.596%	2	749	-33.824%
2026-03-02	8.9000	8.9000	8.9000	8.9000	+9.877%	1	749	-49.438%
2026-02-13	8.1000	8.1000	8.1000	8.1000	-4.142%	1	749	-44.444%
2026-02-12	8.4500	8.4500	8.4500	8.4500	-6.111%	5	749	-46.746%
2026-02-09	8.0200	9.3000	8.0200	9.0000	-10.000%	3	754	-50.000%
2026-02-05	10.0000	10.0000	10.0000	10.0000	+9.890%	1	755	-55.000%
2026-02-03	9.1000	9.1000	9.1000	9.1000	+2.247%	2	755	-50.549%
2026-02-02	8.9000	8.9000	8.9000	8.9000	+12.944%	1	755	-49.438%
2026-01-26	7.4600	7.8800	7.4600	7.8800	+20.122%	10	755	-42.893%
2026-01-23	6.4000	6.5600	6.4000	6.5600	+10.624%	4	747	-31.402%
2026-01-22	5.9300	5.9300	5.9300	5.9300	+3.130%	1	744	-24.115%
2026-01-21	5.7500	5.7500	5.7500	5.7500	-5.738%	1	743	-21.739%
2026-01-20	6.1000	6.1000	6.1000	6.1000	+5.903%	1	743	-26.230%
2026-01-15	5.7900	5.7900	5.7600	5.7600	-4.000%	2	742	-21.875%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+26.050%	1	744	-25.000%
2026-01-12	4.7600	4.7600	4.7600	4.7600	+3.478%	1	744	-5.462%
2026-01-09	4.7300	5.0000	4.1000	4.6000	+1.099%	26	743	-2.174%
2026-01-08	4.0000	4.6000	4.0000	4.5500	+28.531%	27	757	-1.099%
2026-01-07	3.5400	3.5400	3.5400	3.5400	-1.667%	1	737	+27.119%
2026-01-06	3.6000	3.6000	3.6000	3.6000	-16.279%	3	736	+25.000%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-15.187%	1	733	+4.651%
2026-01-02	5.0700	5.0700	5.0700	5.0700	-3.612%	1	733	-11.243%
2025-12-30	5.1300	5.2600	5.1300	5.2600	+9.129%	52	732	-14.449%
2025-12-29	4.8200	4.8200	4.8200	4.8200	-12.364%	11	732	-6.639%
2025-12-26	5.5000	5.5000	5.5000	5.5000	+4.364%	3	737	-18.182%
2025-12-22	5.2700	5.2700	5.2700	5.2700	+7.551%	1	739	-14.611%
2025-12-19	4.9000	4.9000	4.9000	4.9000	-5.769%	2	739	-8.163%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-17.460%	3	737	-13.462%
2025-12-12	6.2900	6.3800	6.1000	6.3000	+14.338%	11	734	-28.571%
2025-12-11	5.5100	5.5100	5.5100	5.5100	+10.200%	2	738	-18.330%
2025-12-10	5.0000	5.0000	5.0000	5.0000	+20.482%	3	740	-10.000%
2025-12-09	4.1500	4.1500	4.1500	4.1500	-4.817%	2	737	+8.434%
2025-12-05	4.3600	4.3600	4.3600	4.3600	-18.657%	1	737	+3.211%
2025-12-02	5.3600	5.3600	5.3600	5.3600	-0.741%	1	738	-16.045%
2025-12-01	5.3900	5.4000	5.3900	5.4000	+1.887%	3	739	-16.667%
2025-11-26	5.4000	5.4000	5.2000	5.3000	+8.163%	47	694	-15.094%
2025-11-25	5.1500	5.1500	4.9000	4.9000	-2.000%	6	694	-8.163%
2025-11-24	3.1000	5.0000	3.1000	5.0000	+35.501%	4	696	-10.000%
2025-11-12	3.6900	3.6900	3.6900	3.6900	-6.582%	1	693	+21.951%
2025-11-11	3.5000	3.9500	3.5000	3.9500	+12.857%	5	693	+13.924%
2025-11-10	3.9000	3.9000	3.5000	3.5000	+40.000%	18	690	+28.571%
2025-11-07	2.5000	2.5000	2.5000	2.5000	-22.360%	8	683	+80.000%
2025-11-06	3.2000	3.2200	3.2000	3.2200	+22.433%	2	675	+39.752%
2025-10-30	2.6300	2.6300	2.6300	2.6300	-2.593%	5	674	+71.103%
2025-10-24	2.8500	2.8500	2.7000	2.7000	+2.273%	70	669	+66.667%
2025-10-23	2.8000	2.8000	2.6400	2.6400	-8.966%	3	638	+70.455%
2025-10-21	2.9000	2.9000	2.9000	2.9000	+23.404%	1	636	+55.172%
2025-10-17	2.3500	2.3500	2.3500	2.3500	-21.927%	7	636	+91.489%
2025-10-08	3.0100	3.0100	3.0100	3.0100	-18.649%	10	635	+49.502%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-2.887%	4	634	+21.622%
2025-09-24	3.8100	3.8100	3.8100	3.8100	+5.833%	5	634	+18.110%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-5.263%	1	634	+25.000%
2025-09-16	3.8000	3.8000	3.8000	3.8000	+3.261%	10	634	+18.421%
2025-09-15	3.6800	3.6800	3.6800	3.6800	-18.222%	1	637	+22.283%
2025-09-05	4.5000	4.5000	4.5000	4.5000	-6.250%	1	637	0.000%
2025-08-29	4.6000	4.8000	4.6000	4.8000	+6.667%	3	636	-6.250%
2025-08-28	4.5000	4.5000	4.5000	4.5000	-8.163%	1	636	0.000%
2025-08-25	4.9000	4.9000	4.9000	4.9000	-3.733%	2	636	-8.163%
2025-08-22	5.0900	5.0900	5.0900	5.0900	+6.042%	6	634	-11.591%
2025-08-21	4.5000	4.8000	4.5000	4.8000	-4.000%	2	634	-6.250%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+4.167%	1	634	-10.000%
2025-08-19	4.8000	4.8000	4.8000	4.8000	+6.667%	1	634	-6.250%
2025-08-18	4.5000	4.5000	4.5000	4.5000	-6.250%	1	634	0.000%
2025-08-15	4.8000	4.8000	4.8000	4.8000	+4.348%	1	635	-6.250%
2025-08-14	4.5000	4.6000	4.5000	4.6000	-4.167%	3	634	-2.174%
2025-08-13	4.5000	4.8000	4.5000	4.8000	+3.226%	2	633	-6.250%
2025-08-11	5.0000	5.0000	4.6500	4.6500	-6.814%	15	632	-3.226%
2025-08-08	4.8000	4.9900	4.3500	4.9900	+61.489%	3	627	-9.820%
2025-08-01	3.0900	3.0900	3.0900	3.0900	+3.000%	5	626	+45.631%
2025-07-31	3.2400	3.2400	3.0000	3.0000	-11.765%	16	626	+50.000%
2025-07-30	3.4000	3.4000	3.4000	3.4000	+9.677%	1	630	+32.353%
2025-07-29	3.8500	3.8500	3.1000	3.1000	-8.824%	6	629	+45.161%
2025-07-28	3.4000	3.4000	3.4000	3.4000	-6.849%	2	623	+32.353%
2025-07-25	3.6500	3.6500	3.6500	3.6500	+2.817%	3	622	+23.288%
2025-07-21	3.5400	3.5500	3.5400	3.5500	+2.305%	13	619	+26.761%
2025-07-15	3.8000	3.8000	3.4700	3.4700	-33.269%	9	612	+29.683%
2025-07-01	5.2000	5.2000	5.2000	5.2000	+19.816%	5	610	-13.462%
2025-06-23	4.2000	4.3400	4.2000	4.3400	-7.660%	7	610	+3.687%
2025-06-12	4.7000	4.7000	4.7000	4.7000	+2.174%	1	608	-4.255%
2025-06-06	4.8100	4.8100	4.6000	4.6000	-8.367%	32	609	-2.174%
2025-06-04	5.0200	5.0200	5.0200	5.0200	+1.414%	5	589	-10.359%
2025-06-02	4.9500	4.9500	4.9500	4.9500	+10.000%	1	589	-9.091%
2025-05-23	4.4000	4.5000	4.4000	4.5000	-6.250%	6	586	0.000%
2025-05-22	5.0500	5.0500	4.8000	4.8000	-7.692%	2	586	-6.250%
2025-05-20	5.2000	5.2000	5.2000	5.2000	+4.000%	4	585	-13.462%
2025-05-19	5.0500	5.0500	5.0000	5.0000	+6.383%	4	585	-10.000%
2025-05-15	4.7000	4.7000	4.7000	4.7000	-7.843%	10	581	-4.255%
2025-05-12	5.1000	5.1000	5.1000	5.1000	-1.734%	1	581	-11.765%
2025-05-05	5.1900	5.3000	5.1900	5.1900	-35.528%	7	580	-13.295%
2025-04-28	8.0500	8.0500	8.0500	8.0500	-8.000%	2	581	-44.099%
2025-04-14	8.7500	8.7500	8.7500	8.7500	+13.636%	2	582	-48.571%
2025-04-07	7.8300	7.8300	7.7000	7.7000	-21.986%	2	581	-41.558%
2025-04-02	9.8700	9.8700	9.8700	9.8700	-8.186%	3	578	-54.407%
2025-03-31	10.7500	10.7500	10.7500	10.7500	+30.620%	1	578	-58.140%
2025-03-24	8.3100	8.3100	8.2300	8.2300	-5.943%	12	578	-45.322%
2025-03-13	8.7500	8.7500	8.7500	8.7500	+30.015%	1	585	-48.571%
2025-02-11	6.7300	6.7300	6.7300	6.7300	-11.447%	1	585	-33.135%
2025-02-10	7.6000	7.6000	7.6000	7.6000	+28.814%	1	584	-40.789%
2025-02-05	5.9000	5.9000	5.9000	5.9000	0.000%	2	584	-23.729%
2025-02-04	5.9000	5.9000	5.9000	5.9000	-11.278%	1	582	-23.729%
2025-02-03	6.8000	6.8000	6.5000	6.6500	+3.906%	4	583	-32.331%
2025-01-29	6.4000	6.4000	6.4000	6.4000	+2.729%	10	580	-29.688%
2025-01-24	6.3000	6.3000	6.2300	6.2300	+3.833%	1,102	580	-27.769%
2025-01-21	5.9000	6.0000	5.9000	6.0000	+6.195%	2	28	-25.000%
2025-01-08	5.6500	5.6500	5.6500	5.6500	-15.165%	10	28	-20.354%
2024-12-30	6.6000	6.6600	6.6000	6.6600	-27.687%	2	28	-32.432%
2024-12-13	9.2100	9.2100	9.2100	9.2100	-16.349%	2	26	-51.140%
2024-11-22	11.0100	11.0100	11.0100	11.0100	-7.479%	2	26	-59.128%
2024-11-18	11.9000	11.9000	11.9000	11.9000	0.000%	1	26	-62.185%
2024-11-15	11.9000	11.9000	11.9000	11.9000	+10.185%	6	25	-62.185%
2024-11-13	10.8000	10.8000	10.8000	10.8000	-0.917%	3	25	-58.333%
2024-11-12	10.9000	10.9000	10.9000	10.9000	+27.934%	1	25	-58.716%
2024-11-11	8.5200	8.5200	8.5200	8.5200	+2.899%	1	25	-47.183%
2024-11-06	7.8000	8.2800	7.8000	8.2800	+0.976%	10	25	-45.652%
2024-11-01	8.2000	8.2000	8.2000	8.2000	+2.500%	2	15	-45.122%
2024-10-29	8.0000	8.0000	8.0000	8.0000	-12.568%	1	14	-43.750%
2024-10-16	9.1600	9.1600	9.1500	9.1500	+7.268%	3	13	-50.820%
2024-10-14	8.5300	8.5300	8.5300	8.5300	+10.065%	3	13	-47.245%
2024-10-04	7.6200	7.8900	7.6200	7.7500	-5.603%	20	13	-41.935%
2024-09-27	7.8600	8.2100	7.8600	8.2100	-3.412%	4	5	-45.189%
2024-09-20	8.5000	8.5000	8.5000	8.5000	-13.530%	4	3	-47.059%
2024-09-17	9.8300	9.8300	9.8300	9.8300	0.000%	1	1	-54.222%